Italia markets open in 3 hours 52 minutes
Dow Jones
33.336,67 +27,16 (+0,08%) Nasdaq
12.779,91 -74,89 (-0,58%) Nikkei 225
28.479,99 +660,66 (+2,37%) EUR/USD
1,0311 -0,0014 (-0,13%) BTC-EUR
23.273,21 -442,69 (-1,87%) CMC Crypto 200
570,85 -3,89 (-0,68%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:650.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812C00650000 | 2022-08-11 3:55PM EDT | 2022-08-12 | 211.01 | 203.35 | 217.30 | -21.19 | -9.13% | 9 | 22 | 240.82% |
| TSLA220819C00650000 | 2022-08-11 3:55PM EDT | 2022-08-19 | 211.55 | 207.45 | 213.95 | -20.45 | -8.81% | 7 | 458 | 93.16% |
| TSLA220826C00650000 | 2022-08-10 9:53AM EDT | 2022-08-26 | 217.00 | 208.75 | 215.30 | 0.00 | - | 10 | 16 | 80.40% |
| TSLA220902C00650000 | 2022-08-05 2:46PM EDT | 2022-09-02 | 220.00 | 210.70 | 217.10 | 0.00 | - | 8 | 74 | 75.70% |
| TSLA220909C00650000 | 2022-08-04 12:49PM EDT | 2022-09-09 | 277.21 | 212.45 | 219.00 | 0.00 | - | 1 | 6 | 72.07% |
| TSLA220916C00650000 | 2022-08-11 3:42PM EDT | 2022-09-16 | 217.48 | 215.40 | 221.35 | -21.95 | -9.17% | 2 | 954 | 71.40% |
| TSLA220923C00650000 | 2022-08-09 11:26AM EDT | 2022-09-23 | 222.60 | 217.95 | 224.30 | 0.00 | - | 14 | 5 | 70.87% |
| TSLA221021C00650000 | 2022-08-11 11:52AM EDT | 2022-10-21 | 239.40 | 231.45 | 234.30 | -7.28 | -2.95% | 8 | 182 | 70.27% |
| TSLA221118C00650000 | 2022-08-10 2:01PM EDT | 2022-11-18 | 264.35 | 242.30 | 245.50 | 0.00 | - | 1 | 268 | 69.70% |
| TSLA221216C00650000 | 2022-08-10 12:42PM EDT | 2022-12-16 | 265.31 | 251.65 | 255.00 | 0.00 | - | 2 | 854 | 68.65% |
| TSLA230120C00650000 | 2022-08-10 1:40PM EDT | 2023-01-20 | 284.00 | 264.00 | 266.35 | 0.00 | - | 82 | 10,488 | 68.33% |
| TSLA230317C00650000 | 2022-08-10 3:29PM EDT | 2023-03-17 | 303.46 | 281.40 | 285.80 | 0.00 | - | 8 | 1,826 | 68.59% |
| TSLA230421C00650000 | 2022-08-01 12:37PM EDT | 2023-04-21 | 337.24 | 291.85 | 296.55 | 0.00 | - | 5 | 27 | 68.72% |
| TSLA230616C00650000 | 2022-08-11 12:32PM EDT | 2023-06-16 | 320.50 | 303.35 | 314.15 | -4.23 | -1.30% | 15 | 3,161 | 68.36% |
| TSLA230915C00650000 | 2022-08-05 10:26AM EDT | 2023-09-15 | 376.05 | 328.75 | 336.45 | 0.00 | - | 1 | 77 | 68.90% |
| TSLA240119C00650000 | 2022-08-11 12:30PM EDT | 2024-01-19 | 370.65 | 354.25 | 364.25 | +4.77 | +1.30% | 1 | 2,590 | 68.65% |
| TSLA240315C00650000 | 2022-08-11 1:03PM EDT | 2024-03-15 | 378.35 | 366.65 | 375.00 | +128.25 | +51.28% | 8 | 11 | 68.81% |
| TSLA240621C00650000 | 2022-08-10 12:05PM EDT | 2024-06-21 | 401.50 | 386.00 | 399.50 | 0.00 | - | 2 | 499 | 69.92% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220812P00650000 | 2022-08-11 3:55PM EDT | 2022-08-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 191 | 2,389 | 170.31% |
| TSLA220819P00650000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 0.27 | 0.25 | 0.31 | -0.01 | -3.57% | 659 | 8,196 | 80.37% |
| TSLA220826P00650000 | 2022-08-11 3:57PM EDT | 2022-08-26 | 1.22 | 1.14 | 1.33 | +0.02 | +1.67% | 460 | 949 | 72.85% |
| TSLA220902P00650000 | 2022-08-11 3:49PM EDT | 2022-09-02 | 2.77 | 2.58 | 2.79 | +0.27 | +10.80% | 190 | 324 | 69.48% |
| TSLA220909P00650000 | 2022-08-11 3:54PM EDT | 2022-09-09 | 4.30 | 4.00 | 4.60 | +0.20 | +4.88% | 107 | 222 | 67.00% |
| TSLA220916P00650000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 6.65 | 6.50 | 6.70 | +0.50 | +8.13% | 179 | 14,756 | 66.76% |
| TSLA220923P00650000 | 2022-08-11 3:51PM EDT | 2022-09-23 | 8.85 | 8.55 | 9.30 | +0.25 | +2.91% | 16 | 242 | 66.27% |
| TSLA221021P00650000 | 2022-08-11 3:40PM EDT | 2022-10-21 | 18.81 | 18.45 | 18.90 | +1.46 | +8.41% | 197 | 2,447 | 65.14% |
| TSLA221118P00650000 | 2022-08-11 3:55PM EDT | 2022-11-18 | 28.14 | 27.95 | 28.60 | +1.64 | +6.19% | 59 | 1,949 | 64.55% |
| TSLA221216P00650000 | 2022-08-11 3:59PM EDT | 2022-12-16 | 36.05 | 35.50 | 36.35 | +1.96 | +5.75% | 14 | 2,355 | 63.03% |
| TSLA230120P00650000 | 2022-08-11 3:38PM EDT | 2023-01-20 | 45.50 | 44.70 | 45.45 | +2.60 | +6.06% | 148 | 9,364 | 61.87% |
| TSLA230317P00650000 | 2022-08-10 3:47PM EDT | 2023-03-17 | 57.08 | 59.05 | 60.25 | 0.00 | - | 11 | 2,718 | 61.26% |
| TSLA230421P00650000 | 2022-08-11 2:12PM EDT | 2023-04-21 | 66.68 | 67.20 | 68.70 | +0.93 | +1.41% | 100 | 284 | 60.92% |
| TSLA230616P00650000 | 2022-08-11 3:27PM EDT | 2023-06-16 | 80.00 | 78.35 | 80.95 | -1.79 | -2.19% | 5 | 2,619 | 60.20% |
| TSLA230915P00650000 | 2022-08-11 3:13PM EDT | 2023-09-15 | 96.90 | 94.75 | 99.25 | +1.81 | +1.90% | 2 | 813 | 59.42% |
| TSLA240119P00650000 | 2022-08-11 2:20PM EDT | 2024-01-19 | 115.15 | 115.25 | 118.35 | -2.45 | -2.08% | 231 | 2,558 | 58.21% |
| TSLA240315P00650000 | 2022-08-11 10:52AM EDT | 2024-03-15 | 122.90 | 123.10 | 126.90 | -5.75 | -4.47% | 1 | 83 | 57.84% |
| TSLA240621P00650000 | 2022-08-10 1:46PM EDT | 2024-06-21 | 139.70 | 132.75 | 140.25 | 0.00 | - | 7 | 1,539 | 56.77% |
© 2022 Yahoo. Tutti i diritti riservati.
